ライフドリンク カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 6,460 | 6,710 | 6,460 | 6,710 | +240 | +3.7% | 97,500 |
| 2024/07/17 | 6,410 | 6,630 | 6,380 | 6,470 | +60 | +0.9% | 76,300 |
| 2024/07/16 | 6,310 | 6,570 | 6,300 | 6,410 | +100 | +1.6% | 106,000 |
| 2024/07/12 | 6,280 | 6,520 | 6,210 | 6,310 | -60 | -0.9% | 156,800 |
| 2024/07/11 | 6,540 | 6,550 | 6,340 | 6,370 | -360 | -5.3% | 209,900 |
| 2024/07/10 | 6,740 | 6,920 | 6,720 | 6,730 | -30 | -0.4% | 66,300 |
| 2024/07/09 | 6,700 | 6,840 | 6,650 | 6,760 | +20 | +0.3% | 78,000 |
| 2024/07/08 | 6,790 | 6,830 | 6,610 | 6,740 | ±0 | ±0% | 72,300 |
| 2024/07/05 | 6,530 | 6,790 | 6,470 | 6,740 | +150 | +2.3% | 107,700 |
| 2024/07/04 | 6,610 | 6,630 | 6,370 | 6,590 | -210 | -3.1% | 190,800 |
| 2024/07/03 | 7,000 | 7,050 | 6,760 | 6,800 | -150 | -2.2% | 112,500 |
| 2024/07/02 | 6,680 | 7,000 | 6,680 | 6,950 | +270 | +4% | 92,700 |
| 2024/07/01 | 6,640 | 6,710 | 6,590 | 6,680 | -40 | -0.6% | 80,000 |
| 2024/06/28 | 6,850 | 6,970 | 6,710 | 6,720 | -50 | -0.7% | 86,000 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,770 | +60 | +0.9% | 57,500 |
| 2024/06/26 | 6,770 | 6,800 | 6,680 | 6,710 | +130 | +2% | 87,600 |
| 2024/06/25 | 6,550 | 6,600 | 6,400 | 6,580 | +30 | +0.5% | 65,700 |
| 2024/06/24 | 6,370 | 6,570 | 6,200 | 6,550 | -20 | -0.3% | 175,800 |
| 2024/06/21 | 6,830 | 6,940 | 6,500 | 6,570 | -260 | -3.8% | 171,500 |
| 2024/06/20 | 6,710 | 6,860 | 6,710 | 6,830 | +220 | +3.3% | 132,500 |
| 2024/06/19 | 6,620 | 6,790 | 6,540 | 6,610 | -10 | -0.2% | 78,000 |
| 2024/06/18 | 6,680 | 6,700 | 6,450 | 6,620 | -60 | -0.9% | 107,900 |
| 2024/06/17 | 6,620 | 6,690 | 6,560 | 6,680 | +160 | +2.5% | 93,000 |
| 2024/06/14 | 6,370 | 6,590 | 6,370 | 6,520 | +250 | +4% | 145,400 |
| 2024/06/13 | 6,340 | 6,370 | 6,150 | 6,270 | -30 | -0.5% | 116,700 |
| 2024/06/12 | 6,340 | 6,460 | 6,190 | 6,300 | +150 | +2.4% | 95,300 |
| 2024/06/11 | 6,030 | 6,180 | 6,010 | 6,150 | +160 | +2.7% | 95,200 |
| 2024/06/10 | 5,930 | 6,000 | 5,870 | 5,990 | +70 | +1.2% | 94,900 |
| 2024/06/07 | 5,870 | 5,920 | 5,790 | 5,920 | +70 | +1.2% | 87,900 |
| 2024/06/06 | 5,750 | 5,850 | 5,700 | 5,850 | +110 | +1.9% | 87,500 |
| 2024/06/05 | 5,630 | 5,850 | 5,620 | 5,740 | +90 | +1.6% | 122,800 |
| 2024/06/04 | 5,330 | 5,700 | 5,300 | 5,650 | +380 | +7.2% | 157,000 |
| 2024/06/03 | 5,410 | 5,460 | 5,260 | 5,270 | -140 | -2.6% | 74,100 |
| 2024/05/31 | 5,300 | 5,430 | 5,300 | 5,410 | +100 | +1.9% | 59,200 |
| 2024/05/30 | 5,250 | 5,370 | 5,210 | 5,310 | +10 | +0.2% | 109,000 |
| 2024/05/29 | 5,580 | 5,600 | 5,300 | 5,300 | -300 | -5.4% | 117,000 |
| 2024/05/28 | 5,620 | 5,630 | 5,490 | 5,600 | -120 | -2.1% | 149,100 |
| 2024/05/27 | 5,610 | 5,730 | 5,530 | 5,720 | +170 | +3.1% | 88,700 |
| 2024/05/24 | 5,590 | 5,670 | 5,390 | 5,550 | +190 | +3.5% | 166,300 |
| 2024/05/23 | 5,370 | 5,380 | 5,260 | 5,360 | -10 | -0.2% | 58,000 |
| 2024/05/22 | 5,370 | 5,460 | 5,350 | 5,370 | ±0 | ±0% | 61,200 |
| 2024/05/21 | 5,470 | 5,520 | 5,320 | 5,370 | +60 | +1.1% | 111,500 |
| 2024/05/20 | 5,560 | 5,700 | 5,280 | 5,310 | -230 | -4.2% | 184,900 |
| 2024/05/17 | 5,550 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 123,400 |
| 2024/05/16 | 5,590 | 5,860 | 5,550 | 5,600 | -190 | -3.3% | 156,300 |
| 2024/05/15 | 5,500 | 5,900 | 5,370 | 5,790 | +680 | +13.3% | 510,400 |
| 2024/05/14 | 5,210 | 5,210 | 5,040 | 5,110 | -110 | -2.1% | 130,600 |
| 2024/05/13 | 5,210 | 5,240 | 5,140 | 5,220 | +10 | +0.2% | 64,500 |
| 2024/05/10 | 5,150 | 5,220 | 5,120 | 5,210 | +50 | +1% | 57,200 |
| 2024/05/09 | 5,200 | 5,220 | 5,140 | 5,160 | +10 | +0.2% | 41,300 |
201～
250
件表示中 / 831件
類似銘柄と比較する
現在ご覧いただいている「ライフドリンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ライフドリンク | 182,000円 | +16.8% | +35.8% | 0.77% | 21.38倍 | 6.68倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ＤｙＤｏ | 288,700円 | +5.2% | +9.2% | 1.04% | 22.81倍 | 0.99倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 昭和産 | 288,700円 | +1.7% | -4.3% | 3.46% | 9.87倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 386,000円 | -2.2% | -0.2% | 1.50% | 20.35倍 | 1.08倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 265,100円 | +6.9% | +33.1% | 3.92% | 18.65倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
市場注目の銘柄
チャート関連のコラム
